南华期货 sh.603093
22.59
+4.68%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.22 | 19.30 | 18.76 | 18.87 | -0.84% | 0.80 | 0.69% |
| 2025-11-19 | 19.39 | 19.62 | 18.96 | 19.03 | -2.06% | 0.92 | 0.78% |
| 2025-11-18 | 19.59 | 19.67 | 19.30 | 19.43 | -0.82% | 0.72 | 0.61% |
| 2025-11-17 | 19.53 | 19.63 | 19.38 | 19.59 | +0.36% | 0.46 | 0.38% |
| 2025-11-14 | 19.52 | 19.80 | 19.50 | 19.52 | -1.56% | 0.71 | 0.59% |
| 2025-11-13 | 19.41 | 20.04 | 19.25 | 19.83 | +2.48% | 1.38 | 1.14% |
| 2025-11-12 | 19.69 | 19.70 | 19.28 | 19.35 | -1.73% | 0.81 | 0.68% |
| 2025-11-11 | 20.10 | 20.17 | 19.58 | 19.69 | -2.81% | 1.11 | 0.92% |
| 2025-11-10 | 19.56 | 20.30 | 19.56 | 20.26 | +3.74% | 1.72 | 1.41% |
| 2025-11-07 | 19.71 | 19.75 | 19.52 | 19.53 | -1.31% | 0.89 | 0.74% |
| 2025-11-06 | 20.00 | 20.09 | 19.72 | 19.79 | -0.45% | 0.97 | 0.80% |
| 2025-11-05 | 19.71 | 20.01 | 19.70 | 19.88 | -0.10% | 0.70 | 0.58% |
| 2025-11-04 | 20.31 | 20.34 | 19.76 | 19.90 | -2.26% | 1.49 | 1.22% |
| 2025-11-03 | 20.82 | 20.82 | 20.18 | 20.36 | -2.21% | 1.67 | 1.35% |
| 2025-10-31 | 20.68 | 20.91 | 20.55 | 20.82 | +0.82% | 1.06 | 0.84% |
| 2025-10-30 | 21.50 | 21.55 | 20.64 | 20.65 | -4.84% | 2.50 | 1.96% |
| 2025-10-29 | 21.26 | 21.86 | 21.23 | 21.70 | +0.46% | 2.85 | 2.17% |
| 2025-10-28 | 21.19 | 22.20 | 20.93 | 21.60 | +2.61% | 4.19 | 3.17% |
| 2025-10-27 | 21.23 | 21.45 | 20.91 | 21.05 | +1.10% | 1.88 | 1.46% |
| 2025-10-24 | 21.28 | 21.29 | 20.70 | 20.82 | -4.19% | 2.96 | 2.32% |